Italia markets close in 5 hours 18 minutes

Banca Popolare di Sondrio S.p.A (0NWJ.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
7,47+0,12 (+1,67%)
In data: 10:54AM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20247,517,517,477,477,47164
23 apr 20247,317,497,357,357,351.187
22 apr 20247,117,367,287,247,249.303
19 apr 20247,137,167,147,077,07284
18 apr 20247,097,107,037,117,11723
17 apr 20246,647,036,707,007,002.161
16 apr 20246,846,746,606,726,721.322
15 apr 20246,746,826,806,806,8041
12 apr 20246,756,866,786,806,803.871
11 apr 20246,916,946,716,736,7369.352
10 apr 20246,766,926,766,916,911.400
09 apr 20246,956,856,726,786,7822.553
08 apr 20246,846,946,796,826,823.690
05 apr 20246,896,876,806,846,8416.913
04 apr 20247,157,147,136,996,9947
03 apr 20247,037,137,137,087,081.034
02 apr 20246,897,056,896,956,952.391
28 mar 20246,996,996,947,017,0189.119
27 mar 20247,137,147,007,087,08480
26 mar 20246,937,146,957,057,054.997
25 mar 20246,846,936,826,826,8233
22 mar 20246,816,836,826,786,78605
21 mar 20246,846,816,706,746,742.045
20 mar 20246,927,096,736,746,742.204
19 mar 20246,796,876,806,806,80853
18 mar 20246,716,846,746,806,80151.510
15 mar 20246,526,706,556,576,579.983
14 mar 20246,746,786,536,576,5710.188
13 mar 20246,936,826,826,826,8260
12 mar 20246,746,936,816,946,946.094
11 mar 20246,846,886,756,786,786.212
08 mar 20247,036,976,846,966,96738
07 mar 20247,147,207,016,976,9711.647
06 mar 20247,197,187,117,187,181.061
05 mar 20247,167,367,157,217,21480
04 mar 20247,117,367,117,167,1648.356
01 mar 20246,926,996,917,097,093.892
29 feb 20247,137,056,897,017,01337.622
28 feb 20247,147,237,167,167,162.830
27 feb 20247,247,397,147,227,2255
26 feb 20247,187,307,257,207,203.177
23 feb 20246,947,117,077,137,137.923
22 feb 20246,877,006,926,956,95547
21 feb 20246,786,826,826,796,795
20 feb 20246,836,786,696,806,802.481
19 feb 20246,826,846,816,876,872.670
16 feb 20246,846,886,846,866,8617.136
15 feb 20246,896,886,786,766,76311
14 feb 20246,826,876,726,866,86105
13 feb 20246,736,866,716,866,86138
12 feb 20246,676,706,556,706,702.547
09 feb 20246,576,596,476,576,57164
08 feb 20246,726,726,586,566,569.383
07 feb 20246,626,886,496,676,6765.014
06 feb 20246,766,766,606,606,601.769
05 feb 20246,616,756,586,726,72132.456
02 feb 20246,746,746,566,606,601.357
01 feb 20247,047,076,666,746,7444.672
31 gen 20246,947,076,957,067,064.456
30 gen 20246,696,976,786,976,972.880
29 gen 20246,576,716,626,636,63650.943
26 gen 20246,516,616,536,516,51189
25 gen 20246,566,546,476,496,49100
24 gen 20246,506,586,356,476,472.054
23 gen 20246,406,506,456,416,412.221
22 gen 20246,376,416,296,326,328.869
19 gen 20246,136,376,146,276,2728.254
18 gen 20245,966,266,106,196,1981.414
17 gen 20245,905,995,905,895,8964.916
16 gen 20245,885,895,865,835,837.262
15 gen 20245,855,915,785,895,8916.850
12 gen 20245,865,885,885,875,8740.996
11 gen 20245,915,885,865,935,93228.088
10 gen 20245,925,915,885,915,91571
09 gen 20246,005,955,955,895,89914
08 gen 20246,056,026,026,096,09957
05 gen 20246,016,065,976,026,0210.210
04 gen 20245,955,965,825,955,95838
03 gen 20245,996,005,985,975,97424
02 gen 20245,855,995,895,925,9271
29 dic 20235,845,915,835,825,822.862
28 dic 20235,745,815,765,775,7711.203
27 dic 20235,635,685,645,635,637.381
22 dic 20235,655,665,665,665,6614.207
21 dic 20235,705,645,645,725,721
20 dic 20235,695,705,705,725,725.502
19 dic 20235,445,725,385,625,6233.264
18 dic 20235,395,435,435,425,425.509
15 dic 20235,445,455,365,415,4131.938
14 dic 20235,635,505,345,335,3312.627
13 dic 20235,685,645,575,655,6549.175
12 dic 20235,685,755,635,635,6311.793
11 dic 20235,625,735,645,695,699.189
08 dic 20235,625,685,555,725,7228.543
07 dic 20235,665,675,535,595,5922.393
06 dic 20235,685,685,635,675,6735.759
05 dic 20235,705,725,625,725,7216.013
04 dic 20235,785,835,665,725,7268.714
01 dic 20235,735,845,725,845,8421.727
30 nov 20235,785,765,695,775,7733.685
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...